Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLYD )

28.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.880 7.880 7.190 7.200 21,690 -0.68(-8.58%)
Apr 27, 2023 8.111 8.212 7.841 7.876 2,906 -0.45(-5.41%)
Apr 26, 2023 7.900 8.326 7.840 8.326 2,839 +0.32(+4.04%)
Apr 25, 2023 7.701 8.003 7.701 8.003 3,941 +0.55(+7.32%)
Apr 24, 2023 7.336 7.650 7.336 7.457 1,225 +0.07(+0.92%)
Apr 21, 2023 7.630 7.630 7.389 7.389 265 -0.09(-1.24%)
Apr 20, 2023 7.190 7.482 7.190 7.482 230 +0.32(+4.46%)
Apr 19, 2023 7.421 7.421 7.120 7.162 2,489 -0.07(-0.92%)
Apr 18, 2023 7.222 7.287 7.150 7.229 2,498 -0.22(-2.97%)
Apr 17, 2023 7.620 7.620 7.450 7.450 3,686 -0.28(-3.68%)
Apr 14, 2023 7.580 7.869 7.580 7.735 1,649 +0.03(+0.36%)
Apr 13, 2023 7.770 7.770 7.708 7.708 1,350 -0.41(-5.08%)
Apr 12, 2023 7.640 8.120 7.640 8.120 3,197 +0.66(+8.85%)
Apr 11, 2023 7.571 7.571 7.430 7.460 9,518 -0.20(-2.55%)
Apr 10, 2023 7.880 7.920 7.640 7.655 5,703 -0.22(-2.86%)
Apr 06, 2023 8.000 8.050 7.806 7.880 4,149 +0.02(+0.32%)
Apr 05, 2023 7.851 7.890 7.850 7.855 4,976 +0.32(+4.26%)
Apr 04, 2023 7.680 7.699 7.534 7.534 1,792 +0.21(+2.84%)
Apr 03, 2023 7.290 7.370 7.280 7.325 4,464 +0.19(+2.66%)
Mar 31, 2023 7.210 7.210 7.136 7.136 1,607 -0.41(-5.47%)
Mar 30, 2023 7.540 7.600 7.500 7.549 5,738 -0.35(-4.40%)
Mar 29, 2023 8.100 8.120 7.860 7.896 2,275 -0.63(-7.43%)
Mar 28, 2023 8.440 8.540 8.380 8.530 9,799 -0.11(-1.26%)
Mar 27, 2023 8.657 8.657 8.413 8.639 1,456 -0.08(-0.94%)
Mar 24, 2023 8.750 9.090 8.660 8.722 10,422 +0.33(+3.96%)
Mar 23, 2023 8.130 8.450 7.970 8.390 6,656 +0.13(+1.57%)
Mar 22, 2023 7.730 8.260 7.730 8.260 1,350 +0.58(+7.53%)
Mar 21, 2023 8.110 8.110 7.600 7.681 15,145 -0.77(-9.14%)
Mar 20, 2023 8.570 8.570 8.210 8.454 6,687 -0.17(-1.92%)
Mar 17, 2023 8.450 8.780 8.450 8.620 3,439 +0.39(+4.78%)
Mar 16, 2023 8.730 8.730 8.226 8.226 11,119 -0.65(-7.34%)
Mar 15, 2023 8.680 9.170 8.680 8.877 14,994 +0.68(+8.29%)
Mar 14, 2023 7.750 8.250 7.720 8.197 9,825 -0.05(-0.64%)
Mar 13, 2023 8.160 8.350 7.950 8.250 40,871 +0.57(+7.44%)
Mar 10, 2023 7.230 7.731 7.210 7.679 34,337 +0.55(+7.69%)
Mar 09, 2023 6.410 7.130 6.410 7.130 16,708 +0.79(+12.53%)
Mar 08, 2023 6.340 6.435 6.310 6.336 2,557 +0.04(+0.58%)
Mar 07, 2023 6.040 6.299 6.040 6.299 2,172 +0.09(+1.52%)
Mar 06, 2023 6.040 6.205 5.930 6.205 10,038 +0.10(+1.68%)
Mar 03, 2023 6.480 6.480 6.090 6.102 9,368 -0.39(-5.96%)
Mar 02, 2023 6.900 6.900 6.489 6.489 5,925 -0.20(-3.01%)
Mar 01, 2023 6.760 6.780 6.580 6.690 19,320 +0.02(+0.37%)
Feb 28, 2023 6.650 6.730 6.581 6.665 3,523 -0.00(-0.00%)
Feb 27, 2023 6.710 6.710 6.531 6.666 6,198 -0.16(-2.41%)
Feb 24, 2023 6.880 7.010 6.810 6.830 20,346 +0.30(+4.60%)
Feb 23, 2023 6.680 6.770 6.530 6.530 7,302 -0.01(-0.11%)
Feb 22, 2023 6.480 6.600 6.400 6.537 9,098 -0.00(-0.03%)
Feb 21, 2023 6.236 6.610 6.236 6.539 17,479 +0.46(+7.53%)
Feb 17, 2023 5.860 6.160 5.860 6.081 24,778 +0.27(+4.73%)
Feb 16, 2023 5.810 5.810 5.560 5.806 16,231 +0.26(+4.69%)
Feb 15, 2023 5.970 5.970 5.546 5.546 10,593 -0.38(-6.39%)
Feb 14, 2023 6.510 6.564 5.925 5.925 11,257 -0.44(-6.90%)
Feb 13, 2023 6.580 6.580 6.364 6.364 4,023 -0.39(-5.72%)
Feb 10, 2023 6.380 6.760 6.380 6.750 13,842 +0.71(+11.67%)
Feb 09, 2023 5.554 6.045 5.440 6.045 7,919 +0.17(+2.93%)
Feb 08, 2023 5.668 5.960 5.668 5.872 6,669 +0.13(+2.24%)
Feb 07, 2023 6.009 6.110 5.695 5.743 10,715 -0.35(-5.78%)
Feb 06, 2023 6.180 6.257 6.090 6.096 9,267 +0.04(+0.59%)
Feb 03, 2023 6.080 6.100 5.840 6.060 10,583 +0.14(+2.36%)
Feb 02, 2023 6.040 6.199 5.810 5.920 31,616 -0.48(-7.56%)
Feb 01, 2023 6.859 6.960 6.300 6.404 11,302 -0.42(-6.21%)
Jan 31, 2023 7.100 7.125 6.828 6.828 17,157 -0.35(-4.90%)
Jan 30, 2023 6.880 7.180 6.880 7.180 35,939 +0.45(+6.63%)
Jan 27, 2023 6.840 6.859 6.590 6.734 13,705 -0.20(-2.93%)
Jan 26, 2023 6.860 7.170 6.860 6.937 12,205 -0.16(-2.31%)
Jan 25, 2023 7.600 7.650 7.101 7.101 20,291 -0.20(-2.73%)
Jan 24, 2023 7.320 7.320 7.050 7.301 6,392 +0.05(+0.74%)
Jan 23, 2023 7.660 7.660 7.220 7.247 30,180 -0.33(-4.36%)
Jan 20, 2023 8.040 8.200 7.500 7.577 11,470 -0.72(-8.69%)
Jan 19, 2023 8.500 8.580 8.290 8.299 10,660 +0.13(+1.58%)
Jan 18, 2023 7.400 8.170 7.400 8.170 37,359 +0.38(+4.90%)
Jan 17, 2023 7.960 8.010 7.739 7.788 31,482 -0.13(-1.60%)
Jan 13, 2023 8.420 8.420 7.905 7.915 5,073 -0.23(-2.76%)
Jan 12, 2023 8.740 8.900 8.110 8.140 44,648 -0.99(-10.85%)
Jan 11, 2023 9.664 9.664 8.990 9.131 14,286 -0.52(-5.42%)
Jan 10, 2023 9.655 9.655 9.655 9.655 244 -0.60(-5.83%)
Jan 09, 2023 10.41 10.50 9.970 10.25 8,980 -0.56(-5.20%)
Jan 06, 2023 11.52 11.52 10.81 10.81 4,618 -0.77(-6.67%)
Jan 05, 2023 11.81 11.84 11.54 11.59 9,056 -0.25(-2.12%)
Jan 04, 2023 12.78 12.78 11.78 11.84 6,762 -1.76(-12.96%)
Jan 03, 2023 13.66 13.97 13.46 13.60 4,657 -0.12(-0.84%)
Dec 30, 2022 14.04 14.17 13.72 13.72 2,997 -0.05(-0.39%)
Dec 29, 2022 14.56 14.57 13.71 13.77 1,353 -1.32(-8.77%)
Dec 28, 2022 14.69 15.11 14.69 15.09 1,651 +0.82(+5.73%)
Dec 27, 2022 14.38 14.39 14.19 14.27 2,365 +0.47(+3.43%)
Dec 23, 2022 14.21 14.65 13.80 13.80 6,305 -0.37(-2.64%)
Dec 22, 2022 14.11 14.62 14.11 14.18 5,363 +1.01(+7.68%)
Dec 21, 2022 12.95 13.16 12.95 13.16 519 -0.32(-2.39%)
Dec 20, 2022 13.73 13.75 13.28 13.49 7,155 -0.25(-1.81%)
Dec 19, 2022 12.82 13.88 12.82 13.74 15,565 +1.21(+9.64%)
Dec 16, 2022 12.53 12.78 12.52 12.53 5,294 +0.43(+3.58%)
Dec 15, 2022 11.80 12.22 11.80 12.09 3,246 +1.00(+9.00%)
Dec 14, 2022 11.42 11.42 10.81 11.10 2,849 +0.13(+1.20%)
Dec 13, 2022 9.770 11.12 9.601 10.96 10,775 +0.36(+3.44%)
Dec 12, 2022 10.60 10.60 10.60 10.60 149 -0.63(-5.57%)
Dec 09, 2022 11.20 11.23 10.92 11.23 2,590 -0.01(-0.11%)
Dec 08, 2022 11.00 11.38 10.87 11.24 3,714 -0.34(-2.97%)
Dec 07, 2022 11.40 11.68 11.38 11.58 10,557 +0.79(+7.27%)
Dec 06, 2022 10.42 10.95 10.42 10.80 10,724 +0.63(+6.21%)
Dec 05, 2022 9.619 10.21 9.619 10.16 14,864 +0.55(+5.76%)
Dec 02, 2022 9.850 9.850 9.580 9.611 1,953 -0.04(-0.44%)
Dec 01, 2022 9.320 9.655 9.320 9.653 1,507 +0.07(+0.71%)
Nov 30, 2022 10.52 10.70 9.586 9.586 10,477 -0.91(-8.64%)
Nov 29, 2022 10.61 10.61 10.49 10.49 4,252 -0.42(-3.83%)
Nov 28, 2022 10.47 10.91 10.47 10.91 3,472 +0.68(+6.67%)
Nov 25, 2022 10.22 10.23 10.08 10.23 7,043 -0.12(-1.16%)
Nov 23, 2022 10.79 10.79 10.32 10.35 8,983 -0.38(-3.57%)
Nov 22, 2022 11.00 11.12 10.73 10.73 1,828 -0.16(-1.46%)
Nov 21, 2022 10.55 11.01 10.48 10.89 5,921 +0.09(+0.80%)
Nov 18, 2022 10.46 10.80 10.46 10.80 769 -0.09(-0.86%)
Nov 17, 2022 10.99 11.01 10.80 10.90 5,336 +0.73(+7.19%)
Nov 16, 2022 9.940 10.21 9.940 10.17 2,122 +0.82(+8.79%)
Nov 15, 2022 8.900 9.450 8.870 9.345 16,403 -0.63(-6.36%)
Nov 14, 2022 9.730 10.07 9.610 9.979 12,005 +0.26(+2.70%)
Nov 11, 2022 10.39 10.39 9.670 9.718 17,528 -1.09(-10.06%)
Nov 10, 2022 11.75 11.75 10.81 10.81 9,035 -2.75(-20.32%)
Nov 09, 2022 12.97 13.56 12.97 13.56 17,198 +1.43(+11.82%)
Nov 08, 2022 12.10 12.68 11.55 12.13 10,380 -0.04(-0.31%)
Nov 07, 2022 12.64 12.64 12.09 12.16 1,248 +0.07(+0.58%)
Nov 04, 2022 11.68 12.59 11.50 12.09 8,196 -0.69(-5.37%)
Nov 03, 2022 13.20 13.45 12.32 12.78 5,421 +0.15(+1.20%)
Nov 02, 2022 11.44 12.66 12.63 17,641 +1.47(+13.16%)
Nov 01, 2022 10.55 11.16 10.47 11.16 10,328 -0.42(-3.60%)
Oct 31, 2022 11.48 11.58 11.33 11.58 1,888 +0.15(+1.35%)
Oct 28, 2022 12.03 12.39 11.42 11.42 7,471 -0.69(-5.69%)
Oct 27, 2022 11.46 12.11 11.46 12.11 7,514 +0.12(+1.00%)
Oct 26, 2022 12.17 12.17 11.00 11.99 6,449 +0.16(+1.31%)
Oct 25, 2022 12.38 12.47 11.75 11.83 9,937 -0.95(-7.46%)
Oct 24, 2022 13.51 13.51 12.65 12.79 26,645 -0.15(-1.16%)
Oct 21, 2022 13.54 13.77 12.86 12.94 9,764 -1.24(-8.76%)
Oct 20, 2022 13.84 14.18 13.21 14.18 5,349 -0.11(-0.75%)
Oct 19, 2022 14.07 14.39 13.55 14.29 13,046 +0.22(+1.59%)
Oct 18, 2022 13.54 14.60 13.54 14.06 16,706 -1.32(-8.58%)
Oct 17, 2022 15.74 15.86 15.13 15.38 4,533 -1.68(-9.87%)
Oct 14, 2022 15.90 17.07 15.56 17.07 15,875 +0.67(+4.11%)
Oct 13, 2022 18.46 18.54 16.00 16.39 15,192 -0.36(-2.17%)
Oct 12, 2022 17.62 18.29 16.54 16.76 11,943 -1.63(-8.88%)
Oct 11, 2022 18.52 19.50 17.46 18.39 4,345 +1.30(+7.63%)
Oct 10, 2022 16.68 17.79 16.68 17.09 2,158 +0.94(+5.83%)
Oct 07, 2022 16.50 16.58 15.97 16.15 9,217 +1.27(+8.51%)
Oct 06, 2022 14.19 15.34 14.19 14.88 4,602 +0.22(+1.47%)
Oct 05, 2022 15.17 15.62 14.40 14.66 16,457 +0.10(+0.69%)
Oct 04, 2022 16.47 16.58 14.56 14.56 12,168 -4.20(-22.37%)
Oct 03, 2022 19.64 19.64 18.60 18.76 781 -0.69(-3.54%)
Sep 30, 2022 18.56 19.45 17.76 19.45 5,773 +1.85(+10.49%)
Sep 29, 2022 16.97 17.75 16.97 17.60 8,163 +1.83(+11.58%)
Sep 28, 2022 17.66 17.66 15.62 15.78 9,691 -1.99(-11.21%)
Sep 27, 2022 16.70 18.49 16.42 17.77 7,273 -0.69(-3.75%)
Sep 26, 2022 18.32 18.46 16.63 18.46 12,581 +0.24(+1.32%)
Sep 23, 2022 17.78 18.83 17.78 18.22 15,555 +1.63(+9.81%)
Sep 22, 2022 15.00 16.79 14.99 16.59 20,099 +2.02(+13.87%)
Sep 21, 2022 13.83 14.57 13.02 14.57 29,280 +1.64(+12.65%)
Sep 20, 2022 12.49 13.15 12.22 12.94 7,210 +0.32(+2.51%)
Sep 19, 2022 12.78 12.90 12.51 12.62 5,026 -0.44(-3.34%)
Sep 16, 2022 13.00 13.35 12.89 13.06 18,301 +1.21(+10.18%)
Sep 15, 2022 11.99 11.99 10.95 11.85 15,880 -0.23(-1.90%)
Sep 14, 2022 13.31 13.67 12.08 12.08 5,969 -0.77(-5.99%)
Sep 13, 2022 13.05 13.05 12.46 12.85 30,817 +1.23(+10.63%)
Sep 12, 2022 11.57 11.79 11.57 11.62 4,312 -0.54(-4.48%)
Sep 09, 2022 12.79 12.82 12.00 12.16 27,534 -1.20(-8.96%)
Sep 08, 2022 14.15 14.15 13.36 13.36 4,310 -0.60(-4.27%)
Sep 07, 2022 14.93 14.93 13.95 13.95 2,140 -1.67(-10.70%)
Sep 06, 2022 16.36 16.36 15.63 15.63 2,436 +0.11(+0.73%)
Sep 02, 2022 14.97 15.61 14.62 15.51 4,549 +0.02(+0.16%)
Sep 01, 2022 16.04 16.71 15.49 15.49 3,740 +0.27(+1.76%)
Aug 31, 2022 14.44 15.22 14.44 15.22 2,153 +0.31(+2.07%)
Aug 30, 2022 13.79 15.22 13.79 14.91 2,953 +0.56(+3.91%)
Aug 29, 2022 14.40 14.48 13.98 14.35 3,529 +0.21(+1.49%)
Aug 26, 2022 12.71 14.14 12.71 14.14 18,884 +1.45(+11.44%)
Aug 25, 2022 12.43 12.93 12.42 12.69 3,956 -0.89(-6.59%)
Aug 24, 2022 13.96 13.96 13.34 13.58 3,834 -0.91(-6.27%)
Aug 23, 2022 14.66 14.66 14.49 14.49 623 -0.35(-2.33%)
Aug 22, 2022 14.70 14.85 14.20 14.84 8,192 +1.43(+10.69%)
Aug 19, 2022 13.20 13.58 13.20 13.40 4,999 +1.29(+10.61%)
Aug 18, 2022 12.34 12.34 12.07 12.12 2,628 +0.13(+1.12%)
Aug 17, 2022 11.69 12.17 11.64 11.98 4,416 +1.04(+9.52%)
Aug 16, 2022 11.34 11.66 10.77 10.94 5,895 -0.33(-2.95%)
Aug 15, 2022 11.31 11.31 11.09 11.28 1,515 -0.21(-1.87%)
Aug 12, 2022 11.92 11.92 11.49 11.49 4,342 -0.79(-6.47%)
Aug 11, 2022 11.55 12.28 11.29 12.28 5,297 -0.45(-3.55%)
Aug 10, 2022 13.09 13.29 12.52 12.74 11,359 -1.75(-12.07%)
Aug 09, 2022 13.99 14.78 13.99 14.48 6,583 +0.93(+6.87%)
Aug 08, 2022 13.37 13.57 12.58 13.55 18,332 -0.46(-3.29%)
Aug 05, 2022 14.34 14.34 13.68 14.01 14,418 +0.09(+0.68%)
Aug 04, 2022 13.94 14.42 13.69 13.92 23,680 -0.22(-1.58%)
Aug 03, 2022 15.34 15.39 14.10 14.14 33,230 -1.37(-8.82%)
Aug 02, 2022 16.44 16.46 14.99 15.51 29,907 -1.35(-8.01%)
Aug 01, 2022 17.86 18.31 16.84 16.86 17,471 -0.19(-1.12%)
Jul 29, 2022 18.30 18.45 16.93 17.05 12,968 -0.48(-2.73%)
Jul 28, 2022 17.79 19.29 17.53 17.53 14,217 -0.73(-3.98%)
Jul 27, 2022 19.37 19.73 18.09 18.26 25,077 -2.62(-12.54%)
Jul 26, 2022 20.14 20.90 20.00 20.87 23,943 +1.80(+9.42%)
Jul 25, 2022 20.23 20.29 18.95 19.08 14,247 -0.21(-1.09%)
Jul 22, 2022 17.81 19.39 17.37 19.29 30,803 +1.37(+7.63%)
Jul 21, 2022 18.06 18.86 17.92 17.92 26,672 +1.04(+6.17%)
Jul 20, 2022 18.67 18.67 16.68 16.88 33,258 -1.85(-9.90%)
Jul 19, 2022 20.64 20.64 18.68 18.73 39,370 -2.78(-12.92%)
Jul 18, 2022 21.16 21.62 19.72 21.51 15,695 -1.55(-6.72%)
Jul 15, 2022 23.84 25.33 23.06 23.06 7,132 -2.54(-9.91%)
Jul 14, 2022 25.50 25.69 24.37 25.60 9,322 +1.63(+6.78%)
Jul 13, 2022 25.67 26.25 23.97 23.97 9,387 +0.39(+1.67%)
Jul 12, 2022 25.03 25.03 22.89 23.58 23,481 -2.34(-9.03%)
Jul 11, 2022 24.21 26.18 24.21 25.92 14,438 +2.41(+10.24%)
Jul 08, 2022 23.31 23.62 22.62 23.51 7,756 +1.03(+4.60%)
Jul 07, 2022 23.78 23.81 22.43 22.48 3,763 -2.28(-9.20%)
Jul 06, 2022 22.88 25.16 22.83 24.75 33,096 +1.96(+8.58%)
Jul 05, 2022 26.85 27.50 22.64 22.80 5,231 -2.04(-8.19%)
Jul 01, 2022 27.05 27.05 24.83 24.83 3,732 -2.01(-7.48%)
Jun 30, 2022 26.40 28.00 26.00 26.84 2,185 +2.08(+8.40%)
Jun 29, 2022 25.32 25.45 24.71 24.76 8,519 +2.45(+11.00%)
Jun 28, 2022 20.64 22.31 20.64 22.31 1,014 +0.89(+4.16%)
Jun 27, 2022 21.51 21.56 21.42 21.42 569 +0.68(+3.27%)
Jun 24, 2022 24.75 24.75 20.74 20.74 521 -5.25(-20.21%)
Jun 23, 2022 25.40 27.50 25.40 25.99 1,157 +0.49(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.